Kingsoft Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	26.250	27.250	26.100	26.950	26.517	4,446,079
2024-05-10	26.550	26.850	25.850	26.450	26.025	3,518,517
2024-05-09	25.800	26.500	25.650	26.250	25.828	3,187,951
2024-05-08	26.400	26.950	25.550	25.650	25.238	5,008,639
2024-05-07	26.950	27.050	26.250	26.500	26.074	5,914,200
2024-05-06	26.700	27.100	26.600	26.900	26.468	5,119,113
2024-05-03	27.750	28.150	26.750	27.050	26.615	3,883,435
2024-05-02	26.100	27.150	25.700	27.150	26.714	5,634,100
2024-04-30	25.650	26.450	25.650	25.750	25.336	4,960,942
2024-04-29	26.100	26.500	25.750	25.850	25.435	5,953,470
2024-04-26	25.250	26.450	25.250	26.100	25.681	8,991,278
2024-04-25	25.500	25.750	24.850	25.150	24.746	5,803,904
2024-04-24	25.050	25.950	24.750	25.750	25.336	7,434,871
2024-04-23	24.500	25.100	24.250	24.800	24.402	4,657,567
2024-04-22	23.950	24.650	23.500	24.350	23.959	5,322,417
2024-04-19	24.000	24.050	23.050	23.500	23.123	5,732,296
2024-04-18	24.600	24.800	24.150	24.200	23.811	6,135,790
2024-04-17	24.600	25.050	24.450	24.700	24.303	4,590,535
2024-04-16	25.250	25.650	24.600	24.750	24.352	6,935,500
2024-04-15	25.200	26.050	25.150	25.500	25.090	10,619,477
2024-04-12	24.700	26.100	24.600	25.700	25.287	13,275,952
2024-04-11	23.900	24.950	23.750	24.700	24.303	5,471,658
2024-04-10	24.200	24.500	23.800	24.150	23.762	4,055,250
2024-04-09	24.250	24.300	23.450	24.150	23.762	4,710,688
2024-04-08	23.750	24.550	23.400	24.250	23.860	7,068,490
2024-04-05	23.450	23.800	23.050	23.750	23.368	2,896,929
2024-04-03	23.850	24.300	23.350	23.450	23.073	6,947,035
2024-04-02	24.600	25.000	23.750	24.000	23.614	5,511,899
2024-03-28	23.400	24.500	23.250	24.100	23.713	7,323,373
2024-03-27	24.300	24.600	23.200	23.400	23.024	7,300,050
2024-03-26	24.000	24.550	23.450	24.300	23.910	9,297,825
2024-03-25	25.100	25.150	23.850	24.000	23.614	8,998,600
2024-03-22	24.400	25.350	24.250	25.000	24.598	9,956,200
2024-03-21	24.550	24.850	23.900	24.800	24.402	12,003,389
2024-03-20	22.550	23.800	22.400	23.550	23.172	6,349,210
2024-03-19	22.500	22.950	22.100	22.550	22.188	5,208,655
2024-03-18	22.150	22.950	21.800	22.550	22.188	5,853,110
2024-03-15	22.700	22.700	21.650	22.150	21.794	5,369,879
2024-03-14	22.750	22.850	22.100	22.400	22.040	3,235,098
2024-03-13	22.550	23.500	22.500	22.750	22.385	9,368,320
2024-03-12	22.250	22.600	21.850	22.550	22.188	8,001,868
2024-03-11	21.100	21.950	21.100	21.900	21.548	3,970,799
2024-03-08	20.850	21.400	20.650	21.100	20.761	3,348,464
2024-03-07	21.550	21.600	20.650	20.850	20.515	4,144,797
2024-03-06	21.450	21.850	21.250	21.550	21.204	4,559,921
2024-03-05	21.900	22.100	21.300	21.450	21.105	4,413,089
2024-03-04	22.100	22.700	22.050	22.350	21.991	5,197,647
2024-03-01	21.850	22.350	21.200	22.150	21.794	6,054,863
2024-02-29	21.000	22.400	20.950	21.850	21.499	6,473,372
2024-02-28	22.100	22.900	21.250	21.350	21.007	7,098,932
2024-02-27	21.900	22.200	21.250	22.100	21.745	4,608,459
2024-02-26	21.850	22.200	21.650	22.100	21.745	4,066,720
2024-02-23	21.900	22.150	21.450	21.800	21.450	2,797,291
2024-02-22	21.350	22.050	21.350	21.950	21.597	4,366,226
2024-02-21	21.100	22.000	20.650	21.550	21.204	5,379,402
2024-02-20	21.300	21.400	20.650	21.100	20.761	3,457,960
2024-02-19	21.650	21.900	20.900	21.100	20.761	5,760,341
2024-02-16	20.150	22.100	20.150	22.000	21.647	5,384,457
2024-02-15	20.050	20.450	19.800	20.400	20.072	1,343,085
2024-02-14	18.580	20.300	18.580	20.200	19.876	2,688,471

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.1300 HKD
2025-06-02	0.1500 HKD
2024-05-31	0.1400 HKD
2023-06-02	0.1300 HKD
2022-05-30	0.1200 HKD
2021-05-31	0.2000 HKD
2020-06-02	0.1000 HKD
2020-05-19	0.2000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.